Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Royalties Ltd (OP: ELECF )

0.1452 -0.0108 (-6.92%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3010 0.3099 0.2887 0.3014 4,325 -0.01(-2.74%)
Nov 29, 2021 0.3000 0.3118 0.2922 0.3099 33,685 +0.01(+1.64%)
Nov 26, 2021 0.2886 0.3100 0.2882 0.3049 101,815 +0.01(+2.32%)
Nov 24, 2021 0.3050 0.3100 0.2895 0.2980 24,874 -0.01(-1.94%)
Nov 23, 2021 0.2837 0.3039 0.2837 0.3039 195,837 +0.01(+4.79%)
Nov 22, 2021 0.3198 0.3500 0.2899 0.2900 479,166 -0.02(-6.45%)
Nov 19, 2021 0.2850 0.3204 0.2810 0.3100 685,489 +0.02(+8.39%)
Nov 18, 2021 0.2849 0.2860 0.2860 0.2860 32,117 +0.00(+0.42%)
Nov 17, 2021 0.2881 0.2927 0.2830 0.2848 72,296 -0.00(-1.32%)
Nov 16, 2021 0.2839 0.3065 0.2839 0.2886 131,419 -0.01(-3.67%)
Nov 15, 2021 0.3693 0.3693 0.2910 0.2996 37,958 +0.01(+1.80%)
Nov 12, 2021 0.3031 0.3060 0.2910 0.2943 107,417 -0.00(-1.24%)
Nov 11, 2021 0.2988 0.2988 0.2850 0.2980 149,053 +0.01(+2.34%)
Nov 10, 2021 0.2994 0.2912 59,611 -0.00(-0.27%)
Nov 09, 2021 0.3000 0.3000 0.2890 0.2920 127,985 -0.01(-1.78%)
Nov 08, 2021 0.2880 0.2999 0.2845 0.2973 229,191 +0.00(+1.54%)
Nov 05, 2021 0.2901 0.2948 0.2800 0.2928 35,625 +0.00(+0.69%)
Nov 04, 2021 0.3000 0.3000 0.2833 0.2908 91,646 +0.01(+3.49%)
Nov 03, 2021 0.3053 0.3135 0.2810 0.2810 139,546 -0.01(-2.50%)
Nov 02, 2021 0.3044 0.3122 0.2881 0.2882 101,324 -0.02(-7.03%)
Nov 01, 2021 0.3049 0.3180 0.2971 0.3100 63,129 +0.01(+2.07%)
Oct 29, 2021 0.3100 0.3100 0.2950 0.3037 153,504 -0.00(-0.91%)
Oct 28, 2021 0.3000 0.3125 0.3000 0.3065 250,152 +0.01(+2.17%)
Oct 27, 2021 0.3010 0.3100 0.3000 0.3000 142,000 -0.00(-0.33%)
Oct 26, 2021 0.3166 0.2990 0.3010 87,542 -0.00(-0.73%)
Oct 25, 2021 0.3000 0.3200 0.3000 0.3032 348,579 -0.01(-2.19%)
Oct 22, 2021 0.3200 0.3245 0.3100 0.3100 75,342 -0.01(-2.52%)
Oct 21, 2021 0.3467 0.3467 0.3150 0.3180 145,407 -0.01(-3.64%)
Oct 20, 2021 0.3258 0.3350 0.3167 0.3300 260,820 +0.02(+5.97%)
Oct 19, 2021 0.3500 0.3500 0.3000 0.3114 253,645 -0.02(-5.61%)
Oct 18, 2021 0.3435 0.3509 0.3201 0.3299 74,125 +0.01(+1.92%)
Oct 15, 2021 0.3317 0.3353 0.3200 0.3237 55,391 -0.01(-1.91%)
Oct 14, 2021 0.3484 0.3485 0.3150 0.3300 79,320 -0.02(-4.79%)
Oct 13, 2021 0.3390 0.3500 0.3346 0.3466 61,620 +0.01(+2.00%)
Oct 12, 2021 0.3250 0.3500 0.3205 0.3398 65,360 +0.01(+4.55%)
Oct 11, 2021 0.3300 0.3500 0.3250 0.3250 46,450 +0.00(+0.25%)
Oct 08, 2021 0.3184 0.3242 0.3184 0.3242 4,761 +0.01(+1.82%)
Oct 07, 2021 0.3218 0.3230 0.3137 0.3184 55,139 +0.00(+0.00%)
Oct 06, 2021 0.3210 0.3228 0.3120 0.3184 34,584 +0.00(+0.89%)
Oct 05, 2021 0.2900 0.3267 0.2800 0.3156 320,364 +0.02(+8.45%)
Oct 04, 2021 0.3220 0.3220 0.2910 0.2910 22,845 -0.03(-9.06%)
Oct 01, 2021 0.3277 0.3294 0.3162 0.3200 23,272 -0.00(-0.19%)
Sep 30, 2021 0.3400 0.3400 0.3166 0.3206 43,198 -0.01(-1.54%)
Sep 29, 2021 0.2827 0.3256 0.2800 0.3256 23,487 +0.02(+5.03%)
Sep 28, 2021 0.3100 0.3100 0.2796 0.3100 111,340 +0.00(+0.16%)
Sep 27, 2021 0.2902 0.3095 0.2900 0.3095 38,145 +0.02(+6.72%)
Sep 24, 2021 0.2918 0.3041 0.2900 0.2900 38,782 -0.00(-0.45%)
Sep 23, 2021 0.3001 0.3100 0.2913 0.2913 23,930 -0.00(-1.22%)
Sep 22, 2021 0.2809 0.2988 0.2809 0.2949 80,687 +0.00(+0.72%)
Sep 21, 2021 0.2980 0.3049 0.2848 0.2928 92,336 -0.01(-3.68%)
Sep 20, 2021 0.3039 0.3090 0.3000 0.3040 70,367 -0.01(-1.87%)
Sep 17, 2021 0.3073 0.3099 0.3000 0.3098 48,827 +0.00(+0.81%)
Sep 16, 2021 0.2858 0.3100 0.2770 0.3073 190,921 +0.02(+6.37%)
Sep 15, 2021 0.2825 0.2889 0.2770 0.2889 30,277 -0.00(-0.17%)
Sep 14, 2021 0.2800 0.3000 0.2800 0.2894 23,100 +0.01(+3.36%)
Sep 13, 2021 0.2893 0.3000 0.2800 0.2800 61,505 -0.01(-4.70%)
Sep 10, 2021 0.2850 0.2938 0.2800 0.2938 34,843 +0.01(+3.20%)
Sep 09, 2021 0.2803 0.3600 0.2767 0.2847 21,700 +0.00(+0.25%)
Sep 08, 2021 0.2840 0.2897 0.2761 0.2840 63,433 +0.01(+2.16%)
Sep 07, 2021 0.3080 0.3081 0.2750 0.2780 126,915 -0.01(-4.14%)
Sep 03, 2021 0.3076 0.3247 0.2800 0.2900 154,025 -0.03(-7.94%)
Sep 02, 2021 0.3000 0.3157 0.2900 0.3150 44,134 +0.01(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.